171,500€
-1,59%
Echtzeit-Aktienkurs CHART INDS INC. DL-,01
Bid:
Ask:
Aktienkurse zur CHART INDS INC. DL-,01 Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 01.08.2025 | 174,43 | 174,52 | 171,52 | 171,85 | -1,39% | - |
| 31.07.2025 | 174,50 | 174,95 | 173,73 | 174,27 | -0,14% | 5,00 |
| 30.07.2025 | 173,20 | 174,60 | 171,63 | 174,52 | 1,53% | - |
| 29.07.2025 | 148,13 | 177,73 | 148,13 | 171,90 | 15,99% | 295,00 |
| 28.07.2025 | 146,30 | 149,63 | 146,30 | 148,20 | 1,25% | 40,00 |
| 25.07.2025 | 145,13 | 147,15 | 145,00 | 146,38 | 0,83% | - |
| 24.07.2025 | 145,83 | 146,58 | 144,68 | 145,18 | -0,36% | - |
| 23.07.2025 | 143,33 | 146,88 | 143,33 | 145,70 | 1,53% | - |
| 22.07.2025 | 143,10 | 144,73 | 141,18 | 143,50 | 0,07% | - |
| 21.07.2025 | 148,05 | 148,55 | 143,40 | 143,40 | -2,93% | - |
| 18.07.2025 | 147,85 | 148,38 | 144,75 | 147,73 | -0,15% | - |
| 17.07.2025 | 145,08 | 148,73 | 145,02 | 147,95 | 2,09% | - |
| 16.07.2025 | 142,15 | 144,95 | 139,52 | 144,93 | 1,79% | - |
| 15.07.2025 | 142,68 | 143,90 | 141,90 | 142,38 | -0,04% | 10,00 |
| 14.07.2025 | 143,55 | 144,25 | 141,05 | 142,43 | -0,85% | - |
| 11.07.2025 | 145,58 | 145,58 | 141,88 | 143,65 | -1,22% | - |
| 10.07.2025 | 144,05 | 147,68 | 143,30 | 145,43 | 0,87% | - |
| 09.07.2025 | 142,80 | 144,88 | 141,13 | 144,18 | 0,86% | - |
| 08.07.2025 | 139,77 | 144,75 | 138,98 | 142,95 | 2,33% | - |
| 07.07.2025 | 146,05 | 149,40 | 138,48 | 139,70 | -4,36% | 110,00 |
| 04.07.2025 | 147,70 | 147,70 | 146,00 | 146,08 | -0,98% | - |
| 03.07.2025 | 142,50 | 147,73 | 142,45 | 147,52 | 3,62% | - |
| 02.07.2025 | 137,73 | 142,58 | 137,73 | 142,38 | 3,34% | - |
| 01.07.2025 | 137,83 | 139,93 | 137,02 | 137,77 | -1,25% | - |
| 30.06.2025 | 143,02 | 144,15 | 138,27 | 139,52 | -2,79% | - |
| 27.06.2025 | 138,98 | 144,75 | 138,08 | 143,52 | 3,74% | - |
| 26.06.2025 | 129,65 | 138,80 | 128,88 | 138,35 | 6,69% | - |
| 25.06.2025 | 128,05 | 130,40 | 127,63 | 129,68 | 1,31% | - |
| 24.06.2025 | 124,85 | 128,15 | 124,70 | 128,00 | 2,94% | - |
| 23.06.2025 | 124,50 | 125,43 | 121,85 | 124,35 | 0,42% | 40,00 |
| 20.06.2025 | 123,90 | 128,45 | 122,45 | 123,83 | -0,06% | - |
| 19.06.2025 | 125,53 | 125,65 | 123,90 | 123,90 | -1,41% | - |
| 18.06.2025 | 125,03 | 127,08 | 124,55 | 125,68 | 0,62% | - |
| 17.06.2025 | 126,75 | 127,40 | 124,68 | 124,90 | -1,32% | - |
| 16.06.2025 | 124,93 | 127,83 | 124,85 | 126,58 | 1,63% | - |
| 13.06.2025 | 127,78 | 128,30 | 124,00 | 124,55 | -2,56% | - |
| 12.06.2025 | 127,45 | 128,13 | 123,70 | 127,83 | 0,22% | - |
| 11.06.2025 | 129,13 | 130,10 | 126,38 | 127,55 | -1,12% | - |
| 10.06.2025 | 131,38 | 132,23 | 128,20 | 129,00 | -1,51% | - |
| 09.06.2025 | 133,85 | 135,05 | 130,63 | 130,98 | -1,95% | - |
| 06.06.2025 | 127,75 | 134,05 | 127,75 | 133,58 | 4,17% | - |
| 05.06.2025 | 128,15 | 131,63 | 127,03 | 128,23 | 0,02% | - |
| 04.06.2025 | 142,10 | 152,02 | 128,20 | 128,20 | -9,91% | - |
| 03.06.2025 | 135,60 | 142,33 | 134,55 | 142,30 | 5,02% | - |
| 02.06.2025 | 138,27 | 139,05 | 133,23 | 135,50 | -2,15% | - |
| 30.05.2025 | 139,73 | 140,77 | 136,65 | 138,48 | -0,95% | - |
| 29.05.2025 | 143,00 | 145,70 | 138,88 | 139,80 | -2,27% | - |
| 28.05.2025 | 143,15 | 144,70 | 142,38 | 143,05 | -0,07% | - |
| 27.05.2025 | 139,90 | 144,25 | 139,80 | 143,15 | 2,09% | - |
| 26.05.2025 | 138,88 | 140,43 | 138,35 | 140,23 | 0,94% | - |
| 23.05.2025 | 140,80 | 140,80 | 134,83 | 138,93 | -1,19% | - |
| 22.05.2025 | 140,08 | 141,80 | 137,58 | 140,60 | 0,20% | - |
| 21.05.2025 | 148,10 | 148,10 | 139,90 | 140,33 | -5,07% | - |
| 20.05.2025 | 151,10 | 151,38 | 146,75 | 147,83 | -1,89% | - |
| 19.05.2025 | 153,98 | 153,98 | 147,38 | 150,68 | -2,10% | - |
| 16.05.2025 | 152,33 | 154,27 | 149,33 | 153,90 | 1,20% | - |
| 15.05.2025 | 156,75 | 156,75 | 150,77 | 152,08 | -3,15% | - |
| 14.05.2025 | 156,55 | 157,08 | 153,98 | 157,02 | 0,14% | 2,00 |
| 13.05.2025 | 143,60 | 158,88 | 143,60 | 156,80 | 1,83% | - |
| 12.05.2025 | 142,15 | 157,18 | 142,15 | 153,98 | 9,01% | 25,00 |
| 09.05.2025 | 140,20 | 142,58 | 138,55 | 141,25 | 0,53% | - |
| 08.05.2025 | 134,13 | 142,88 | 132,38 | 140,50 | 5,62% | - |
| 07.05.2025 | 133,05 | 135,77 | 130,83 | 133,02 | -0,30% | - |
| 06.05.2025 | 136,25 | 136,30 | 131,60 | 133,43 | -2,22% | - |
| 05.05.2025 | 137,40 | 139,08 | 135,58 | 136,45 | -1,69% | 10,00 |
| 02.05.2025 | 119,15 | 140,38 | 119,15 | 138,80 | 16,61% | 22,00 |
| 30.04.2025 | 119,35 | 119,88 | 112,33 | 119,03 | -0,17% | - |
| 29.04.2025 | 118,28 | 121,15 | 115,95 | 119,23 | 0,76% | - |
| 28.04.2025 | 117,53 | 122,23 | 116,58 | 118,33 | -1,05% | - |
| 25.04.2025 | 117,00 | 120,63 | 116,43 | 119,58 | 2,27% | - |
| 24.04.2025 | 112,68 | 117,58 | 111,15 | 116,93 | 3,66% | 2,00 |
| 23.04.2025 | 106,00 | 121,05 | 106,00 | 112,80 | 6,72% | - |
| 22.04.2025 | 112,95 | 112,95 | 102,30 | 105,70 | -6,58% | - |
| 17.04.2025 | 109,58 | 113,43 | 108,00 | 113,15 | 3,12% | - |
| 16.04.2025 | 110,25 | 111,38 | 106,58 | 109,73 | -1,35% | - |
| 15.04.2025 | 111,58 | 113,40 | 110,53 | 111,23 | -0,27% | - |
| 14.04.2025 | 111,58 | 114,78 | 109,13 | 111,53 | 1,20% | 15,00 |
| 11.04.2025 | 107,88 | 110,33 | 103,30 | 110,20 | 1,33% | - |
| 10.04.2025 | 120,45 | 121,60 | 105,30 | 108,75 | -9,69% | - |
| 09.04.2025 | 104,80 | 124,60 | 100,19 | 120,43 | 15,02% | - |
| 08.04.2025 | 109,33 | 116,53 | 102,73 | 104,70 | -3,30% | 10,00 |
| 07.04.2025 | 105,43 | 113,08 | 97,65 | 108,28 | 2,61% | 7,00 |
| 04.04.2025 | 112,90 | 112,90 | 95,38 | 105,53 | -6,70% | - |
| 03.04.2025 | 139,35 | 139,35 | 111,58 | 113,10 | -18,94% | 6,00 |
| 02.04.2025 | 135,23 | 139,70 | 130,70 | 139,52 | 2,97% | - |
| 01.04.2025 | 133,50 | 136,70 | 129,18 | 135,50 | 1,46% | - |
| 31.03.2025 | 135,95 | 136,10 | 128,20 | 133,55 | -1,80% | - |
| 28.03.2025 | 142,27 | 142,52 | 132,83 | 136,00 | -4,39% | - |
| 27.03.2025 | 145,73 | 146,15 | 140,48 | 142,25 | -2,52% | - |
| 26.03.2025 | 149,75 | 151,27 | 144,75 | 145,93 | -2,20% | - |
| 25.03.2025 | 150,63 | 152,58 | 147,88 | 149,20 | -1,06% | - |
| 24.03.2025 | 142,73 | 152,68 | 142,73 | 150,80 | 5,01% | 8,00 |
| 21.03.2025 | 143,10 | 144,63 | 139,88 | 143,60 | 0,28% | - |
| 20.03.2025 | 142,02 | 144,30 | 140,18 | 143,20 | 0,72% | - |
| 19.03.2025 | 137,13 | 145,30 | 137,13 | 142,18 | 3,83% | 1,00 |
| 18.03.2025 | 138,83 | 139,13 | 135,18 | 136,93 | -1,65% | - |
| 17.03.2025 | 136,30 | 141,15 | 135,18 | 139,23 | 1,75% | - |
| 14.03.2025 | 131,52 | 137,55 | 131,48 | 136,83 | 4,07% | - |
| 13.03.2025 | 133,80 | 134,90 | 129,63 | 131,48 | -1,81% | - |
| 12.03.2025 | 135,70 | 140,70 | 133,60 | 133,90 | -1,00% | - |